Pan American Silver Corp. (PAAS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240621C00025000 | 2024-06-07 2:33PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.30 | 0.00 | - | 709 | 6,306 | 121.48% |
| PAAS240628C00025000 | 2024-06-04 10:15AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.55 | 0.00 | - | 10 | 546 | 101.56% |
| PAAS240705C00025000 | 2024-06-07 9:48AM EDT | 2024-07-05 | 0.11 | 0.00 | 1.95 | 0.00 | - | 230 | 291 | 132.62% |
| PAAS240712C00025000 | 2024-06-07 1:00PM EDT | 2024-07-12 | 0.14 | 0.05 | 0.15 | 0.00 | - | 40 | 50 | 55.08% |
| PAAS240719C00025000 | 2024-06-14 3:04PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 351 | 7,657 | 51.95% |
| PAAS240726C00025000 | 2024-06-14 1:41PM EDT | 2024-07-26 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 21 | 53.52% |
| PAAS240802C00025000 | 2024-06-13 12:03PM EDT | 2024-08-02 | 0.19 | 0.10 | 0.45 | 0.00 | - | 15 | 15 | 54.30% |
| PAAS241018C00025000 | 2024-06-14 3:00PM EDT | 2024-10-18 | 0.74 | 0.70 | 0.80 | +0.04 | +5.71% | 126 | 4,819 | 49.66% |
| PAAS250117C00025000 | 2024-06-14 12:38PM EDT | 2025-01-17 | 1.30 | 1.25 | 1.40 | -0.02 | -1.52% | 17 | 7,381 | 49.07% |
| PAAS260116C00025000 | 2024-06-14 11:55AM EDT | 2026-01-16 | 3.07 | 3.10 | 3.30 | -0.11 | -3.46% | 22 | 1,459 | 49.51% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240621P00025000 | 2024-05-22 10:23AM EDT | 2024-06-21 | 3.38 | 3.90 | 5.20 | 0.00 | - | 40 | 1 | 107.81% |
| PAAS240628P00025000 | 2024-06-13 10:16AM EDT | 2024-06-28 | 5.10 | 3.70 | 5.80 | 0.00 | - | 7 | 12 | 140.23% |
| PAAS240705P00025000 | 2024-06-10 9:44AM EDT | 2024-07-05 | 5.60 | 3.30 | 6.60 | 0.00 | - | - | 1 | 162.89% |
| PAAS240719P00025000 | 2024-06-10 12:43PM EDT | 2024-07-19 | 5.23 | 3.70 | 5.30 | 0.00 | - | 4 | 138 | 57.81% |
| PAAS241018P00025000 | 2024-06-13 3:53PM EDT | 2024-10-18 | 5.70 | 5.50 | 5.70 | 0.00 | - | 5 | 157 | 43.95% |
| PAAS250117P00025000 | 2024-06-11 9:46AM EDT | 2025-01-17 | 6.01 | 5.90 | 6.20 | 0.00 | - | 145 | 476 | 43.46% |
| PAAS260116P00025000 | 2024-06-07 1:42PM EDT | 2026-01-16 | 7.20 | 7.00 | 7.40 | 0.00 | - | 10 | 161 | 39.36% |
© 2024 Yahoo. All rights reserved.